Global X Canadian Select Universe Bond Index Corporate Class ETF (TSX:HBB)
Canada
· Delayed Price · Currency is CAD 49.38
+0.02 (0.04%)
Jun 27, 2025, 3:55 PM EDT
TSX:HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.33 | 49.49 | 49.23 | 49.38 | 49.38 | 0.04% | 165,700 |
| Jun 26, 2025 | 49.17 | 49.38 | 49.17 | 49.36 | 49.36 | 0.22% | 7,300 |
| Jun 25, 2025 | 49.14 | 49.26 | 49.14 | 49.25 | 49.25 | -0.34% | 7,005 |
| Jun 24, 2025 | 49.28 | 49.47 | 49.28 | 49.42 | 49.42 | 0.08% | 15,200 |
| Jun 23, 2025 | 49.40 | 49.58 | 49.38 | 49.38 | 49.38 | 0.10% | 29,400 |
| Jun 20, 2025 | 49.18 | 49.35 | 49.15 | 49.33 | 49.33 | 0.16% | 16,700 |
| Jun 19, 2025 | 49.28 | 49.28 | 49.22 | 49.25 | 49.25 | 0.08% | 1,537 |
| Jun 18, 2025 | 49.14 | 49.25 | 49.13 | 49.21 | 49.21 | 0.29% | 9,600 |
| Jun 17, 2025 | 49.04 | 49.10 | 48.98 | 49.07 | 49.07 | 0.14% | 28,127 |
| Jun 16, 2025 | 49.04 | 49.11 | 48.98 | 49.00 | 49.00 | -0.12% | 8,039 |
| Jun 13, 2025 | 49.15 | 49.15 | 48.99 | 49.06 | 49.06 | -0.22% | 18,629 |
| Jun 12, 2025 | 49.20 | 49.25 | 49.15 | 49.17 | 49.17 | - | 7,800 |
| Jun 11, 2025 | 49.21 | 49.21 | 49.16 | 49.17 | 49.17 | -0.02% | 12,200 |
| Jun 10, 2025 | 49.31 | 49.31 | 49.18 | 49.18 | 49.18 | 0.16% | 2,300 |
| Jun 9, 2025 | 49.09 | 49.16 | 49.07 | 49.10 | 49.10 | -0.20% | 17,200 |
| Jun 6, 2025 | 49.34 | 49.34 | 49.15 | 49.20 | 49.20 | -0.57% | 3,809 |
| Jun 5, 2025 | 49.40 | 49.50 | 49.40 | 49.48 | 49.48 | -0.06% | 4,400 |
| Jun 4, 2025 | 49.51 | 49.53 | 49.36 | 49.51 | 49.51 | 0.32% | 8,600 |
| Jun 3, 2025 | 49.53 | 49.53 | 49.35 | 49.35 | 49.35 | -0.30% | 11,732 |
| Jun 2, 2025 | 49.50 | 49.55 | 49.46 | 49.50 | 49.50 | -0.06% | 14,519 |
| May 30, 2025 | 49.44 | 49.58 | 49.44 | 49.53 | 49.53 | 0.12% | 6,901 |
| May 29, 2025 | 49.32 | 49.48 | 49.29 | 49.47 | 49.47 | 0.24% | 32,200 |
| May 28, 2025 | 49.18 | 49.38 | 49.12 | 49.35 | 49.35 | - | 22,400 |
| May 27, 2025 | 49.15 | 49.35 | 49.13 | 49.35 | 49.35 | 0.51% | 20,508 |
| May 26, 2025 | 49.10 | 49.14 | 49.09 | 49.10 | 49.10 | 0.22% | 8,200 |
| May 23, 2025 | 48.98 | 48.99 | 48.93 | 48.99 | 48.99 | 0.06% | 2,235 |
| May 22, 2025 | 48.74 | 48.96 | 48.72 | 48.96 | 48.96 | 0.20% | 24,900 |
| May 21, 2025 | 48.87 | 48.93 | 48.77 | 48.86 | 48.86 | -0.59% | 18,344 |
| May 20, 2025 | 49.16 | 49.19 | 49.10 | 49.15 | 49.15 | -0.81% | 8,421 |
| May 16, 2025 | 49.66 | 49.66 | 49.47 | 49.55 | 49.55 | 0.08% | 7,718 |
| May 15, 2025 | 49.40 | 49.56 | 49.40 | 49.51 | 49.51 | 0.57% | 12,800 |
| May 14, 2025 | 49.28 | 49.35 | 49.23 | 49.23 | 49.23 | -0.26% | 11,700 |
| May 13, 2025 | 49.35 | 49.36 | 49.25 | 49.36 | 49.36 | -0.04% | 19,046 |
| May 12, 2025 | 49.30 | 49.42 | 49.26 | 49.38 | 49.38 | -0.24% | 23,135 |
| May 9, 2025 | 49.42 | 49.53 | 49.40 | 49.50 | 49.50 | 0.39% | 7,000 |
| May 8, 2025 | 49.48 | 49.48 | 49.28 | 49.31 | 49.31 | -0.54% | 4,644 |
| May 7, 2025 | 49.54 | 49.63 | 49.54 | 49.58 | 49.58 | 0.32% | 12,233 |
| May 6, 2025 | 49.28 | 49.42 | 49.26 | 49.42 | 49.42 | 0.20% | 6,729 |
| May 5, 2025 | 49.24 | 49.32 | 49.24 | 49.32 | 49.32 | 0.04% | 2,500 |
| May 2, 2025 | 49.30 | 49.31 | 49.19 | 49.30 | 49.30 | -0.40% | 20,516 |
| May 1, 2025 | 49.56 | 49.56 | 49.35 | 49.50 | 49.50 | -0.10% | 18,700 |
| Apr 30, 2025 | 49.50 | 49.59 | 49.44 | 49.55 | 49.55 | 0.30% | 17,309 |
| Apr 29, 2025 | 49.39 | 49.43 | 49.33 | 49.40 | 49.40 | 0.16% | 13,100 |
| Apr 28, 2025 | 49.17 | 49.33 | 49.17 | 49.32 | 49.32 | 0.24% | 6,100 |
| Apr 25, 2025 | 49.26 | 49.26 | 49.18 | 49.20 | 49.20 | -0.06% | 14,400 |
| Apr 24, 2025 | 49.17 | 49.25 | 49.12 | 49.23 | 49.23 | 0.31% | 24,300 |
| Apr 23, 2025 | 49.44 | 49.44 | 48.98 | 49.08 | 49.08 | - | 14,500 |
| Apr 22, 2025 | 49.10 | 49.13 | 49.05 | 49.08 | 49.08 | 0.16% | 13,127 |
| Apr 21, 2025 | 49.10 | 49.21 | 48.93 | 49.00 | 49.00 | -0.47% | 17,220 |
| Apr 17, 2025 | 49.44 | 49.44 | 49.22 | 49.23 | 49.23 | -0.49% | 10,000 |